Skip to main content
logo
Matang Berhad (KLSE:MATANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Aug 11, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.080.080.080.080.08-273,000
Aug 10, 20260.080.080.080.080.08-230,000
Aug 7, 20260.080.080.080.080.08-996,000
Aug 6, 20260.080.080.080.080.08-148,000
Aug 5, 20260.070.080.070.080.08-1,408,000
Aug 4, 20260.080.080.070.080.08-111,100
Aug 3, 20260.080.080.080.080.08-1,066,600
Jul 31, 20260.080.080.080.080.08-222,500
Jul 30, 20260.080.080.080.080.08-682,000
Jul 29, 20260.080.080.080.080.08-1,032,000
Jul 28, 20260.080.080.080.080.08-1,680,500
Jul 27, 20260.080.080.080.080.08-14,000
Jul 24, 20260.080.080.080.080.08-2,860,100
Jul 23, 20260.080.080.080.080.08-312,000
Jul 22, 20260.080.080.080.080.08-198,000
Jul 21, 20260.080.080.080.080.08-588,000
Jul 20, 20260.080.080.080.080.08-1,242,000
Jul 17, 20260.080.080.080.080.08-208,000
Jul 16, 20260.080.080.080.080.08-6.25%2,970,900
Jul 15, 20260.080.080.080.080.086.67%56,100
Jul 14, 20260.080.080.080.080.08-6.25%170,000
Jul 13, 20260.080.080.080.080.086.67%894,300
Jul 10, 20260.080.080.080.080.08-952,000
Jul 9, 20260.080.080.080.080.08-235,000
Jul 8, 20260.080.080.080.080.08-602,400
Jul 7, 20260.080.080.070.080.08-189,100
Jul 6, 20260.080.080.070.080.08-198,000
Jul 3, 20260.070.080.070.080.087.14%474,000
Jul 2, 20260.070.070.070.070.07-6.67%120,000
Jul 1, 20260.080.080.080.080.08-703,200
Jun 30, 20260.080.080.080.080.08-1,238,800
Jun 29, 20260.080.080.080.080.08-204,300
Jun 26, 20260.070.080.070.080.08-4,243,700
Jun 25, 20260.080.080.080.080.08-6.25%4,088,400
Jun 24, 20260.080.080.080.080.086.67%488,100
Jun 23, 20260.080.080.080.080.08-187,000
Jun 22, 20260.080.080.080.080.08-365,900
Jun 19, 20260.080.080.080.080.08-212,300
Jun 18, 20260.080.080.080.080.08-1,040,000
Jun 16, 20260.080.080.080.080.08-2,434,800
Jun 15, 20260.080.080.080.080.08-78,000
Jun 12, 20260.080.080.080.080.08-6.25%217,000
Jun 11, 20260.080.080.080.080.086.67%620,000
Jun 10, 20260.080.080.080.080.087.14%4,378,300
Jun 9, 20260.070.080.070.070.07-286,800
Jun 8, 20260.070.070.070.070.07-756,000
Jun 5, 20260.070.080.070.070.07-186,000
Jun 4, 20260.070.070.070.070.07-6.67%304,000
Jun 3, 20260.080.080.070.080.08-740,300
May 29, 20260.080.080.070.080.08-181,000